Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	122.01	122.91	120.13	121.65	121.65	-0.56%	4,962,198
Apr 23, 2026	126.32	126.75	120.02	122.33	122.33	-5.70%	10,178,586
Apr 22, 2026	130.68	131.94	128.61	129.73	129.73	0.96%	5,864,468
Apr 21, 2026	129.91	133.25	128.22	128.50	128.50	-0.38%	6,171,824
Apr 20, 2026	129.01	130.54	128.03	128.99	128.99	-0.07%	4,332,416
Apr 17, 2026	130.09	133.15	128.30	129.08	129.08	0.74%	7,615,577
Apr 16, 2026	131.97	132.74	128.00	128.13	128.13	-1.58%	6,119,497
Apr 15, 2026	128.39	131.19	126.77	130.19	130.19	3.06%	9,529,745
Apr 14, 2026	123.00	127.39	122.36	126.33	126.33	3.70%	8,502,347
Apr 13, 2026	115.54	121.95	115.20	121.82	121.82	6.09%	7,537,288
Apr 10, 2026	117.94	117.94	113.27	114.83	114.83	-1.77%	4,383,253
Apr 9, 2026	116.63	117.43	114.59	116.90	116.90	-0.65%	5,903,541
Apr 8, 2026	117.48	120.20	115.68	117.67	117.67	4.38%	8,156,335
Apr 7, 2026	110.88	113.50	110.62	112.73	112.73	0.44%	3,972,411
Apr 6, 2026	112.51	113.29	111.12	112.24	112.24	-0.72%	4,254,415
Apr 2, 2026	110.19	114.98	108.80	113.05	113.05	-1.12%	7,745,636
Apr 1, 2026	116.88	116.88	112.68	114.33	114.33	-0.57%	7,569,282
Mar 31, 2026	112.92	115.64	111.89	114.99	114.99	3.04%	8,579,262
Mar 30, 2026	109.30	113.27	108.75	111.60	111.60	3.27%	8,391,424
Mar 27, 2026	107.95	110.75	106.81	108.07	108.07	-1.42%	8,394,912
Mar 26, 2026	106.72	110.75	106.71	109.63	109.63	1.15%	6,949,999
Mar 25, 2026	110.66	111.70	107.36	108.38	108.38	0.37%	5,878,704
Mar 24, 2026	106.20	108.22	105.19	107.98	107.98	-1.25%	7,209,840
Mar 23, 2026	114.23	114.35	108.52	109.35	109.35	-0.98%	8,222,257
Mar 20, 2026	112.64	113.10	109.68	110.43	110.43	-2.68%	50,137,201
Mar 19, 2026	111.95	113.86	110.52	113.47	113.47	-0.05%	8,811,201
Mar 18, 2026	110.40	115.98	110.40	113.53	113.53	1.37%	9,372,248
Mar 17, 2026	108.54	112.08	108.32	112.00	112.00	4.56%	9,014,249
Mar 16, 2026	108.24	108.70	105.38	107.12	107.12	0.32%	7,762,986
Mar 13, 2026	103.98	107.74	103.76	106.78	106.78	4.56%	11,067,248
Mar 12, 2026	104.58	107.32	101.73	102.12	102.12	-4.78%	15,108,437
Mar 11, 2026	110.00	111.23	105.53	107.25	107.25	-2.46%	8,793,449
Mar 10, 2026	110.77	112.34	108.40	109.96	109.96	-0.62%	6,935,596
Mar 9, 2026	108.25	111.71	106.04	110.65	110.65	0.23%	10,424,349
Mar 6, 2026	112.04	113.00	108.60	110.40	110.40	-4.46%	10,247,007
Mar 5, 2026	112.96	117.46	112.76	115.55	115.55	1.24%	8,525,282
Mar 4, 2026	112.05	114.79	111.53	114.14	114.14	2.90%	7,941,517
Mar 3, 2026	108.50	113.25	105.09	110.92	110.92	-3.82%	15,140,529
Mar 2, 2026	110.65	116.09	109.25	115.33	115.33	1.73%	9,405,411
Feb 27, 2026	115.88	115.88	112.15	113.37	113.37	-3.88%	9,989,062
Feb 26, 2026	119.09	120.88	115.52	117.95	117.95	-0.23%	8,731,369
Feb 25, 2026	117.10	119.32	115.32	118.22	118.22	1.55%	7,870,326
Feb 24, 2026	113.96	117.86	113.20	116.41	116.41	2.37%	10,049,124
Feb 23, 2026	119.21	119.37	111.04	113.71	113.71	-6.23%	18,314,095
Feb 20, 2026	121.48	124.45	120.12	121.27	121.27	-3.57%	14,396,835
Feb 19, 2026	129.13	130.49	124.38	125.76	125.76	-5.37%	11,082,947
Feb 18, 2026	131.79	134.86	130.57	132.90	132.90	1.15%	4,333,081
Feb 17, 2026	130.73	131.68	126.67	131.39	131.39	1.18%	5,995,736
Feb 13, 2026	130.96	131.83	128.91	129.86	129.86	0.07%	5,790,506
Feb 12, 2026	134.30	136.49	128.21	129.77	129.77	-2.77%	9,676,398